HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 88,400
-5,600 (-5.96%)
At close: Feb 6, 2026
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 91,000.00 | 94,100.00 | 83,800.00 | 88,400.00 | 88,400.00 | -5.96% | 60,212 |
| Feb 5, 2026 | 91,600.00 | 95,400.00 | 90,000.00 | 94,000.00 | 94,000.00 | 2.73% | 48,916 |
| Feb 4, 2026 | 95,800.00 | 96,000.00 | 87,600.00 | 91,500.00 | 91,500.00 | -2.45% | 47,132 |
| Feb 3, 2026 | 92,500.00 | 96,200.00 | 91,200.00 | 93,800.00 | 93,800.00 | 5.51% | 72,236 |
| Feb 2, 2026 | 87,500.00 | 93,200.00 | 84,400.00 | 88,900.00 | 88,900.00 | -0.56% | 64,733 |
| Jan 30, 2026 | 84,800.00 | 92,300.00 | 84,600.00 | 89,400.00 | 89,400.00 | -3.87% | 68,080 |
| Jan 29, 2026 | 91,200.00 | 97,500.00 | 89,000.00 | 93,000.00 | 93,000.00 | 6.04% | 82,271 |
| Jan 28, 2026 | 84,400.00 | 88,000.00 | 82,400.00 | 87,700.00 | 87,700.00 | 7.34% | 75,570 |
| Jan 27, 2026 | 69,800.00 | 82,000.00 | 67,900.00 | 81,700.00 | 81,700.00 | 16.38% | 111,768 |
| Jan 26, 2026 | 67,100.00 | 70,600.00 | 65,300.00 | 70,200.00 | 70,200.00 | 3.24% | 85,886 |
| Jan 23, 2026 | 55,000.00 | 68,400.00 | 54,600.00 | 68,000.00 | 68,000.00 | 25.00% | 201,166 |
| Jan 22, 2026 | 52,200.00 | 55,300.00 | 50,200.00 | 54,400.00 | 54,400.00 | 4.82% | 90,400 |
| Jan 21, 2026 | 52,200.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | -2.08% | 33,816 |
| Jan 20, 2026 | 52,600.00 | 53,800.00 | 51,600.00 | 53,000.00 | 53,000.00 | 0.76% | 27,823 |
| Jan 19, 2026 | 53,000.00 | 54,000.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.13% | 37,389 |
| Jan 16, 2026 | 53,800.00 | 54,600.00 | 51,900.00 | 53,200.00 | 53,200.00 | 1.53% | 31,718 |
| Jan 15, 2026 | 55,000.00 | 55,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.32% | 69,276 |
| Jan 14, 2026 | 55,400.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | -4.84% | 59,194 |
| Jan 13, 2026 | 52,100.00 | 56,200.00 | 52,100.00 | 55,800.00 | 55,800.00 | 7.31% | 87,675 |
| Jan 12, 2026 | 50,200.00 | 53,100.00 | 49,650.00 | 52,000.00 | 52,000.00 | 6.12% | 44,354 |
| Jan 9, 2026 | 49,950.00 | 50,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | -2.39% | 31,322 |
| Jan 8, 2026 | 47,000.00 | 50,600.00 | 45,000.00 | 50,200.00 | 50,200.00 | 6.81% | 88,275 |
| Jan 7, 2026 | 46,000.00 | 47,300.00 | 45,050.00 | 47,000.00 | 47,000.00 | 2.17% | 23,376 |
| Jan 6, 2026 | 47,500.00 | 48,050.00 | 45,000.00 | 46,000.00 | 46,000.00 | -4.07% | 39,033 |
| Jan 5, 2026 | 48,800.00 | 48,950.00 | 46,050.00 | 47,950.00 | 47,950.00 | 1.80% | 37,076 |
| Jan 2, 2026 | 46,000.00 | 49,100.00 | 46,000.00 | 47,100.00 | 47,100.00 | 2.73% | 45,941 |
| Dec 30, 2025 | 47,450.00 | 47,450.00 | 45,000.00 | 45,850.00 | 45,850.00 | -3.37% | 62,724 |
| Dec 29, 2025 | 42,250.00 | 47,450.00 | 42,250.00 | 47,450.00 | 47,450.00 | 12.31% | 99,198 |
| Dec 26, 2025 | 43,650.00 | 44,600.00 | 42,150.00 | 42,250.00 | 42,250.00 | -3.21% | 54,595 |
| Dec 24, 2025 | 45,850.00 | 46,500.00 | 43,000.00 | 43,650.00 | 43,650.00 | -4.80% | 95,256 |
| Dec 23, 2025 | 44,750.00 | 46,950.00 | 44,700.00 | 45,850.00 | 45,850.00 | 2.46% | 41,481 |
| Dec 22, 2025 | 49,550.00 | 49,550.00 | 44,000.00 | 44,750.00 | 44,750.00 | -7.06% | 89,660 |
| Dec 19, 2025 | 46,150.00 | 49,100.00 | 46,050.00 | 48,150.00 | 48,150.00 | 4.33% | 83,013 |
| Dec 18, 2025 | 46,900.00 | 48,800.00 | 45,800.00 | 46,150.00 | 46,150.00 | -1.60% | 34,494 |
| Dec 17, 2025 | 48,000.00 | 48,200.00 | 46,000.00 | 46,900.00 | 46,900.00 | -2.70% | 45,779 |
| Dec 16, 2025 | 47,600.00 | 49,350.00 | 46,550.00 | 48,200.00 | 48,200.00 | 1.47% | 77,470 |
| Dec 15, 2025 | 49,000.00 | 49,200.00 | 45,600.00 | 47,500.00 | 47,500.00 | -0.63% | 53,138 |
| Dec 12, 2025 | 50,200.00 | 50,500.00 | 47,100.00 | 47,800.00 | 47,800.00 | -4.02% | 99,978 |
| Dec 11, 2025 | 50,400.00 | 51,900.00 | 49,150.00 | 49,800.00 | 49,800.00 | -0.99% | 65,763 |
| Dec 10, 2025 | 51,000.00 | 51,500.00 | 48,850.00 | 50,300.00 | 50,300.00 | -0.20% | 76,488 |
| Dec 9, 2025 | 47,000.00 | 50,900.00 | 43,000.00 | 50,400.00 | 50,400.00 | 7.23% | 141,206 |
| Dec 8, 2025 | 52,000.00 | 53,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | -9.62% | 88,525 |
| Dec 5, 2025 | 52,900.00 | 53,700.00 | 48,350.00 | 52,000.00 | 52,000.00 | -1.89% | 95,465 |
| Dec 4, 2025 | 55,700.00 | 59,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | -3.81% | 128,157 |
| Dec 3, 2025 | 50,200.00 | 55,700.00 | 50,200.00 | 55,100.00 | 55,100.00 | 9.98% | 107,089 |
| Dec 2, 2025 | 54,500.00 | 54,500.00 | 49,700.00 | 50,100.00 | 50,100.00 | 1.21% | 109,959 |
| Dec 1, 2025 | 47,000.00 | 49,900.00 | 46,650.00 | 49,500.00 | 49,500.00 | 5.77% | 110,105 |
| Nov 28, 2025 | 45,000.00 | 47,150.00 | 45,000.00 | 46,800.00 | 46,800.00 | 4.00% | 78,542 |
| Nov 27, 2025 | 43,000.00 | 47,250.00 | 43,000.00 | 45,000.00 | 45,000.00 | 4.90% | 143,892 |
| Nov 26, 2025 | 40,000.00 | 43,100.00 | 39,750.00 | 42,900.00 | 42,900.00 | 7.25% | 144,714 |